Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 7.6779 | 7.8002 | 7.5251 | 7.6745 | 7.6745 | -0.003 (-0.04%) | 7,481,564 |
18 Apr 2019 | CNY | 7.4911 | 7.8818 | 7.4911 | 7.6779 | 7.6779 | +0.404 (+5.56%) | 15,626,673 |
17 Apr 2019 | CNY | 7.311 | 7.4333 | 7.2023 | 7.2737 | 7.2737 | -0.058 (-0.79%) | 7,852,115 |
16 Apr 2019 | CNY | 7.3416 | 7.4571 | 7.1887 | 7.3314 | 7.3314 | -0.054 (-0.74%) | 8,074,797 |
15 Apr 2019 | CNY | 7.4537 | 7.593 | 7.3722 | 7.3858 | 7.3858 | -0.02 (-0.28%) | 3,568,699 |
12 Apr 2019 | CNY | 7.5285 | 7.576 | 7.379 | 7.4062 | 7.4062 | -0.221 (-2.89%) | 5,652,614 |
11 Apr 2019 | CNY | 7.6745 | 7.7391 | 7.3382 | 7.627 | 7.627 | -0.065 (-0.84%) | 9,816,210 |
10 Apr 2019 | CNY | 7.7731 | 7.8682 | 7.5726 | 7.6915 | 7.6915 | -0.224 (-2.83%) | 7,602,174 |
9 Apr 2019 | CNY | 7.7255 | 8.1026 | 7.2872 | 7.9158 | 7.9158 | +0.099 (+1.26%) | 17,238,952 |
8 Apr 2019 | CNY | 8.6971 | 8.6971 | 7.644 | 7.8172 | 7.8172 | -0.146 (-1.83%) | 18,628,852 |
4 Apr 2019 | CNY | 7.9939 | 8.1026 | 7.858 | 7.9633 | 7.9633 | -0.031 (-0.38%) | 6,840,105 |
3 Apr 2019 | CNY | 8.0109 | 8.0143 | 7.7289 | 7.9939 | 7.9939 | -0.048 (-0.59%) | 10,448,277 |
2 Apr 2019 | CNY | 8.2045 | 8.2555 | 7.9429 | 8.0415 | 8.0415 | -0.143 (-1.74%) | 10,165,862 |
1 Apr 2019 | CNY | 7.8852 | 8.2215 | 7.8274 | 8.1841 | 8.1841 | +0.302 (+3.84%) | 11,063,274 |
29 Mar 2019 | CNY | 7.644 | 7.9191 | 7.4028 | 7.8818 | 7.8818 | +0.119 (+1.53%) | 16,675,998 |
28 Mar 2019 | CNY | 7.542 | 8.1196 | 7.542 | 7.7629 | 7.7629 | +0.163 (+2.15%) | 12,211,989 |
27 Mar 2019 | CNY | 7.4096 | 7.6202 | 7.3756 | 7.5998 | 7.5998 | +0.143 (+1.91%) | 6,837,261 |
26 Mar 2019 | CNY | 7.4673 | 7.5047 | 7.1344 | 7.4571 | 7.4571 | -0.01 (-0.14%) | 7,718,710 |
25 Mar 2019 | CNY | 7.1344 | 7.5183 | 7.0664 | 7.4673 | 7.4673 | +0.197 (+2.71%) | 11,650,364 |
22 Mar 2019 | CNY | 7.2533 | 7.4333 | 7.1989 | 7.2703 | 7.2703 | +0.007 (+0.09%) | 6,134,089 |
21 Mar 2019 | CNY | 7.4062 | 7.4537 | 7.2125 | 7.2635 | 7.2635 | -0.163 (-2.19%) | 7,039,506 |
20 Mar 2019 | CNY | 7.5556 | 7.5556 | 7.1344 | 7.4265 | 7.4265 | +0.007 (+0.09%) | 7,967,409 |
19 Mar 2019 | CNY | 7.1344 | 7.576 | 7.1344 | 7.4197 | 7.4197 | +0.282 (+3.95%) | 11,513,364 |
18 Mar 2019 | CNY | 7.1276 | 7.1921 | 6.9339 | 7.1378 | 7.1378 | +0.088 (+1.25%) | 4,746,847 |
15 Mar 2019 | CNY | 6.9475 | 7.1344 | 6.9475 | 7.0494 | 7.0494 | +0.146 (+2.11%) | 6,138,127 |
14 Mar 2019 | CNY | 7.1412 | 7.3382 | 6.866 | 6.9034 | 6.9034 | -0.238 (-3.33%) | 9,823,504 |
13 Mar 2019 | CNY | 7.0664 | 7.3688 | 6.9917 | 7.1412 | 7.1412 | +0.014 (+0.19%) | 10,021,772 |
12 Mar 2019 | CNY | 7.0494 | 7.1887 | 6.9577 | 7.1276 | 7.1276 | +0.065 (+0.91%) | 10,909,758 |
11 Mar 2019 | CNY | 6.6282 | 7.114 | 6.5908 | 7.063 | 7.063 | +0.506 (+7.72%) | 12,162,303 |
8 Mar 2019 | CNY | 6.6757 | 6.9305 | 6.5466 | 6.5568 | 6.5568 | -0.272 (-3.98%) | 9,165,864 |